VGI Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.320	1.320	1.230	1.240	1.240	73,125,047
2025-10-16	1.340	1.370	1.320	1.330	1.330	30,638,381
2025-10-15	1.370	1.400	1.320	1.330	1.330	40,457,488
2025-10-14	1.480	1.490	1.350	1.350	1.350	63,714,031
2025-10-10	1.510	1.510	1.480	1.480	1.480	39,492,289
2025-10-09	1.510	1.530	1.480	1.510	1.510	46,170,230
2025-10-08	1.500	1.550	1.470	1.510	1.510	73,233,352
2025-10-07	1.510	1.520	1.490	1.500	1.500	25,724,430
2025-10-06	1.510	1.530	1.470	1.500	1.500	53,418,621
2025-10-03	1.610	1.610	1.490	1.500	1.500	67,110,367
2025-10-02	1.600	1.630	1.590	1.600	1.600	37,943,539
2025-10-01	1.590	1.640	1.580	1.590	1.590	44,688,340
2025-09-30	1.660	1.670	1.580	1.580	1.580	53,248,512
2025-09-29	1.650	1.690	1.650	1.680	1.680	43,619,859
2025-09-26	1.690	1.690	1.640	1.650	1.650	48,636,059
2025-09-25	1.710	1.730	1.630	1.670	1.670	88,415,328
2025-09-24	1.720	1.740	1.700	1.700	1.700	39,855,770
2025-09-23	1.790	1.790	1.690	1.700	1.700	96,790,438
2025-09-22	1.880	1.900	1.750	1.810	1.810	101,309,398
2025-09-19	1.910	1.920	1.880	1.880	1.880	32,886,391
2025-09-18	1.930	1.950	1.900	1.900	1.900	38,910,141
2025-09-17	2.000	2.020	1.910	1.910	1.910	141,827,594
2025-09-16	2.020	2.020	2.000	2.000	2.000	13,132,440
2025-09-15	2.040	2.040	2.000	2.020	2.020	13,555,500
2025-09-12	2.040	2.060	2.000	2.020	2.020	15,678,450
2025-09-11	2.040	2.060	2.000	2.020	2.020	23,240,711
2025-09-10	2.040	2.060	2.020	2.020	2.020	11,698,870
2025-09-09	2.040	2.060	2.020	2.040	2.040	11,031,180
2025-09-08	2.100	2.100	2.020	2.020	2.020	46,963,871
2025-09-05	2.120	2.140	2.080	2.100	2.100	85,003,594
2025-09-04	2.100	2.140	2.080	2.100	2.100	43,319,840
2025-09-03	2.100	2.200	2.080	2.080	2.080	65,067,020
2025-09-02	2.080	2.140	2.080	2.100	2.100	20,501,700
2025-09-01	2.060	2.100	2.000	2.100	2.100	41,155,400
2025-08-29	2.100	2.140	2.080	2.100	2.100	39,619,900
2025-08-28	2.060	2.140	2.060	2.120	2.120	27,114,100
2025-08-27	2.100	2.100	2.060	2.080	2.080	23,410,500
2025-08-26	2.120	2.140	2.060	2.080	2.080	38,032,000
2025-08-25	2.200	2.200	2.140	2.140	2.140	30,788,900
2025-08-22	2.100	2.280	2.080	2.200	2.200	70,503,600
2025-08-21	2.120	2.140	2.060	2.060	2.060	35,862,700
2025-08-20	2.080	2.120	2.040	2.100	2.100	29,442,000
2025-08-19	2.000	2.140	2.000	2.100	2.100	70,443,200
2025-08-18	2.060	2.060	1.970	2.020	2.020	31,366,000
2025-08-15	2.060	2.080	2.020	2.040	2.040	30,380,000
2025-08-14	2.080	2.100	2.060	2.060	2.060	28,006,500
2025-08-13	2.100	2.100	2.060	2.080	2.080	38,762,500
2025-08-08	2.100	2.100	2.040	2.060	2.060	56,796,600
2025-08-07	2.120	2.140	2.100	2.120	2.120	38,169,500
2025-08-06	2.120	2.160	2.080	2.120	2.120	58,673,700
2025-08-05	2.100	2.140	2.080	2.120	2.120	33,268,400
2025-08-04	2.100	2.100	2.040	2.080	2.080	66,504,500
2025-08-01	2.100	2.140	2.080	2.080	2.080	49,167,000
2025-07-31	2.080	2.180	2.020	2.100	2.100	66,510,500
2025-07-30	2.100	2.100	2.040	2.060	2.060	18,476,700
2025-07-29	2.080	2.100	2.020	2.080	2.080	58,648,100
2025-07-25	2.080	2.140	2.080	2.120	2.107	27,361,971
2025-07-24	2.160	2.180	2.080	2.100	2.087	34,201,207
2025-07-23	2.140	2.220	2.120	2.200	2.186	47,013,152
2025-07-22	2.160	2.180	2.100	2.100	2.087	38,186,840

← NewerPage 5 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-29	0.0130 THB
2023-07-25	0.0400 THB
2023-02-28	0.0400 THB
2022-07-26	0.0200 THB
2022-02-25	0.0200 THB
2021-07-15	0.0410 THB
2021-02-25	0.0200 THB
2020-07-23	0.0160 THB
2020-02-25	0.0450 THB
2019-07-18	0.0540 THB
2019-02-22	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.